RBLY Historical Prices
YieldMax RBLX Option Income Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
39.62
Period low
7.79
Period change
-76.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.96 | 9.11 | 8.94 | 9.11 | +3.97% | 12,298 |
| Nov 6, 2026 | 8.68 | 8.77 | 8.58 | 8.76 | +1.13% | 9,001 |
| Nov 5, 2026 | 8.78 | 8.78 | 8.51 | 8.66 | -3.12% | 12,324 |
| Nov 4, 2026 | 8.59 | 9.00 | 8.58 | 8.94 | +5.30% | 34,726 |
| Nov 3, 2026 | 8.08 | 8.60 | 8.08 | 8.49 | +5.11% | 37,199 |
| Nov 2, 2026 | 8.13 | 8.29 | 8.08 | 8.08 | -1.38% | 20,852 |
| Oct 30, 2026 | 8.79 | 8.99 | 7.79 | 8.19 | -16.81% | 47,558 |
| Oct 29, 2026 | 9.99 | 10.19 | 9.60 | 9.85 | -2.61% | 22,153 |
| Oct 28, 2026 | 10.35 | 10.57 | 10.05 | 10.11 | -2.35% | 19,080 |
| Oct 27, 2026 | 10.29 | 10.39 | 10.00 | 10.35 | +0.59% | 17,456 |
| Oct 26, 2026 | 10.10 | 10.29 | 9.89 | 10.29 | +2.21% | 13,004 |
| Oct 23, 2026 | 10.06 | 10.13 | 10.05 | 10.07 | -0.76% | 4,221 |
| Oct 22, 2026 | 10.11 | 10.19 | 10.09 | 10.15 | -0.19% | 13,198 |
| Oct 21, 2026 | 10.21 | 10.25 | 10.14 | 10.17 | +0.38% | 11,827 |
| Oct 20, 2026 | 9.89 | 10.14 | 9.84 | 10.13 | +2.41% | 14,741 |
| Oct 19, 2026 | 9.72 | 9.95 | 9.70 | 9.89 | +1.59% | 5,001 |
| Oct 16, 2026 | 9.79 | 9.85 | 9.70 | 9.74 | -1.12% | 3,001 |
| Oct 15, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | +4.59% | 30,112 |
| Oct 14, 2026 | 9.67 | 9.68 | 9.34 | 9.41 | -3.24% | 12,097 |
| Oct 13, 2026 | 9.63 | 9.79 | 9.63 | 9.73 | -0.13% | 6,406 |
| Oct 12, 2026 | 9.57 | 9.74 | 9.50 | 9.74 | +2.90% | 31,263 |
| Oct 9, 2026 | 9.24 | 9.64 | 9.24 | 9.47 | +4.05% | 11,593 |
| Oct 8, 2026 | 9.08 | 9.13 | 8.99 | 9.10 | -2.39% | 15,197 |
| Oct 7, 2026 | 9.13 | 9.37 | 9.13 | 9.32 | +0.92% | 21,639 |
| Oct 6, 2026 | 9.13 | 9.26 | 8.97 | 9.24 | +1.93% | 36,722 |
| Oct 5, 2026 | 8.95 | 9.16 | 8.84 | 9.06 | +0.10% | 16,394 |
| Oct 2, 2026 | 8.94 | 9.07 | 8.75 | 9.05 | +2.45% | 16,537 |
| Oct 1, 2026 | 8.85 | 8.92 | 8.71 | 8.83 | -0.51% | 15,904 |
| Sep 30, 2026 | 8.67 | 9.00 | 8.58 | 8.88 | +3.30% | 79,431 |
| Sep 29, 2026 | 8.82 | 8.82 | 8.56 | 8.60 | -2.20% | 34,249 |
| Sep 28, 2026 | 9.08 | 9.13 | 8.76 | 8.79 | -8.15% | 32,121 |
| Sep 25, 2026 | 9.87 | 9.87 | 9.53 | 9.57 | -3.16% | 19,244 |
| Sep 24, 2026 | 10.00 | 10.05 | 9.69 | 9.88 | -1.96% | 21,674 |
| Sep 23, 2026 | 10.21 | 10.21 | 10.08 | 10.08 | -1.18% | 24,062 |
| Sep 22, 2026 | 10.59 | 10.59 | 10.16 | 10.20 | -1.81% | 25,005 |
| Sep 21, 2026 | 10.40 | 10.43 | 10.13 | 10.39 | +5.57% | 18,275 |
| Sep 18, 2026 | 9.85 | 9.93 | 9.63 | 9.84 | -1.78% | 21,204 |
| Sep 17, 2026 | 10.14 | 10.14 | 9.99 | 10.02 | -0.71% | 5,516 |
| Sep 16, 2026 | 10.89 | 10.89 | 10.04 | 10.09 | -4.34% | 22,701 |
| Sep 15, 2026 | 10.59 | 10.66 | 10.54 | 10.55 | -1.74% | 8,740 |
| Sep 14, 2026 | 10.09 | 10.74 | 10.06 | 10.73 | +9.99% | 22,824 |
| Sep 11, 2026 | 9.76 | 9.85 | 9.70 | 9.76 | +0.96% | 23,854 |
| Sep 10, 2026 | 9.79 | 9.80 | 9.60 | 9.67 | -1.66% | 9,566 |
| Sep 9, 2026 | 9.75 | 9.91 | 9.67 | 9.83 | -0.20% | 12,836 |
| Sep 8, 2026 | 9.79 | 10.00 | 9.64 | 9.85 | +2.28% | 39,539 |
| Sep 4, 2026 | 9.42 | 9.63 | 9.41 | 9.63 | +3.68% | 10,049 |
| Sep 3, 2026 | 9.50 | 9.64 | 9.29 | 9.29 | -1.27% | 5,180 |
| Sep 2, 2026 | 9.34 | 9.41 | 9.18 | 9.41 | -0.66% | 9,136 |
| Aug 31, 2026 | 9.04 | 9.50 | 9.04 | 9.47 | +4.70% | 17,167 |
| Aug 28, 2026 | 9.04 | 9.11 | 8.93 | 9.04 | +1.40% | 13,478 |
| Aug 27, 2026 | 8.74 | 8.96 | 8.74 | 8.92 | +0.23% | 6,896 |
| Aug 26, 2026 | 9.08 | 9.16 | 8.88 | 8.90 | -3.14% | 17,123 |
| Aug 25, 2026 | 9.18 | 9.26 | 9.05 | 9.19 | +1.07% | 11,412 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.09 | 9.09 | +0.30% | 10,237 |
| Aug 21, 2026 | 9.03 | 9.13 | 8.99 | 9.06 | +0.56% | 15,287 |
| Aug 20, 2026 | 8.87 | 9.05 | 8.82 | 9.01 | -1.72% | 9,173 |
| Aug 19, 2026 | 9.04 | 9.38 | 9.03 | 9.17 | +2.42% | 18,976 |
| Aug 18, 2026 | 9.05 | 9.09 | 8.96 | 8.96 | -0.40% | 3,688 |
| Aug 17, 2026 | 9.00 | 9.11 | 8.90 | 8.99 | -0.73% | 12,517 |
| Aug 14, 2026 | 9.10 | 9.23 | 9.04 | 9.06 | +0.19% | 18,660 |
| Aug 13, 2026 | 8.77 | 9.09 | 8.72 | 9.04 | +2.97% | 11,722 |
| Aug 12, 2026 | 8.94 | 8.94 | 8.68 | 8.78 | -1.25% | 14,133 |
| Aug 11, 2026 | 8.89 | 9.05 | 8.88 | 8.89 | -1.62% | 9,130 |
| Aug 10, 2026 | 9.45 | 9.47 | 9.04 | 9.04 | -0.29% | 11,959 |
| Aug 7, 2026 | 8.95 | 9.11 | 8.92 | 9.06 | +2.19% | 55,444 |
| Aug 6, 2026 | 8.85 | 8.96 | 8.85 | 8.87 | -1.13% | 11,565 |
| Aug 5, 2026 | 9.17 | 9.17 | 8.86 | 8.97 | -0.97% | 32,981 |
| Aug 4, 2026 | 9.00 | 9.20 | 9.00 | 9.06 | +0.90% | 11,988 |
| Aug 3, 2026 | 8.81 | 9.20 | 8.79 | 8.98 | +1.09% | 21,296 |
| Jul 31, 2026 | 9.71 | 9.71 | 8.43 | 8.88 | -24.81% | 80,122 |
| Jul 30, 2026 | 11.90 | 12.19 | 11.62 | 11.81 | -3.42% | 20,130 |
| Jul 29, 2026 | 12.11 | 12.23 | 11.97 | 12.23 | +0.81% | 4,935 |
| Jul 28, 2026 | 11.82 | 12.21 | 11.77 | 12.13 | +1.85% | 11,931 |
| Jul 27, 2026 | 11.90 | 11.91 | 11.39 | 11.91 | +1.37% | 7,066 |
| Jul 24, 2026 | 11.84 | 11.92 | 11.70 | 11.75 | -0.34% | 6,239 |
| Jul 23, 2026 | 12.03 | 12.06 | 11.68 | 11.79 | -5.38% | 12,373 |
| Jul 22, 2026 | 12.98 | 12.98 | 12.45 | 12.46 | -3.86% | 11,393 |
| Jul 21, 2026 | 13.16 | 13.17 | 12.96 | 12.96 | -1.35% | 23,784 |
| Jul 20, 2026 | 12.86 | 13.49 | 12.86 | 13.14 | +3.04% | 16,189 |
| Jul 17, 2026 | 12.94 | 13.02 | 12.65 | 12.75 | -4.14% | 5,753 |
| Jul 16, 2026 | 13.78 | 13.89 | 13.30 | 13.30 | -6.20% | 13,069 |
| Jul 15, 2026 | 14.01 | 14.18 | 13.86 | 14.18 | +3.95% | 11,370 |
| Jul 14, 2026 | 13.78 | 13.78 | 13.56 | 13.64 | -0.83% | 12,960 |
| Jul 13, 2026 | 13.93 | 14.20 | 13.70 | 13.76 | -0.47% | 17,091 |
| Jul 10, 2026 | 14.16 | 14.16 | 13.55 | 13.82 | -1.54% | 29,421 |
| Jul 9, 2026 | 13.57 | 14.05 | 13.52 | 14.04 | -0.10% | 39,285 |
| Jul 8, 2026 | 14.07 | 14.07 | 13.67 | 14.05 | -1.78% | 28,933 |
| Jul 7, 2026 | 14.47 | 14.47 | 14.25 | 14.30 | +0.17% | 4,108 |
| Jul 6, 2026 | 13.80 | 14.41 | 13.80 | 14.28 | +2.75% | 5,987 |
| Jul 2, 2026 | 13.82 | 14.07 | 13.64 | 13.90 | -5.58% | 18,890 |
| Jul 1, 2026 | 14.12 | 14.78 | 14.12 | 14.72 | +6.62% | 12,003 |
| Jun 30, 2026 | 13.91 | 14.10 | 13.80 | 13.81 | -0.76% | 8,368 |
| Jun 29, 2026 | 13.08 | 14.02 | 13.08 | 13.91 | +11.75% | 5,962 |
| Jun 26, 2026 | 12.11 | 12.52 | 11.98 | 12.45 | +1.20% | 5,873 |
| Jun 25, 2026 | 12.36 | 12.36 | 12.03 | 12.30 | -4.63% | 5,639 |
| Jun 24, 2026 | 13.07 | 13.23 | 12.90 | 12.90 | +1.69% | 6,545 |
| Jun 23, 2026 | 12.45 | 13.14 | 12.45 | 12.69 | +0.36% | 15,075 |
| Jun 22, 2026 | 12.74 | 13.11 | 12.45 | 12.64 | -6.85% | 7,300 |
| Jun 18, 2026 | 13.00 | 13.84 | 12.88 | 13.57 | +4.71% | 18,002 |
| Jun 17, 2026 | 13.07 | 13.49 | 12.96 | 12.96 | -2.54% | 18,040 |
| Jun 16, 2026 | 12.41 | 13.30 | 12.41 | 13.30 | +7.17% | 2,907 |
| Jun 15, 2026 | 12.11 | 12.41 | 12.03 | 12.41 | +4.52% | 5,399 |
| Jun 12, 2026 | 11.75 | 11.95 | 11.71 | 11.87 | +0.18% | 5,933 |
| Jun 11, 2026 | 11.32 | 11.85 | 11.32 | 11.85 | +1.97% | 1,261 |
| Jun 10, 2026 | 11.68 | 11.93 | 11.62 | 11.62 | -2.60% | 6,677 |
| Jun 9, 2026 | 11.75 | 12.16 | 11.75 | 11.93 | +1.02% | 1,647 |
| Jun 8, 2026 | 11.70 | 11.83 | 11.46 | 11.81 | +0.79% | 9,850 |
| Jun 5, 2026 | 12.11 | 12.11 | 11.57 | 11.72 | -3.15% | 5,600 |
| Jun 4, 2026 | 12.35 | 12.45 | 12.10 | 12.10 | -2.11% | 5,820 |
| Jun 3, 2026 | 12.53 | 12.53 | 12.12 | 12.36 | -1.83% | 9,718 |
| Jun 2, 2026 | 13.20 | 13.20 | 12.54 | 12.59 | -4.10% | 4,838 |
| Jun 1, 2026 | 13.31 | 13.31 | 12.88 | 13.13 | -0.44% | 12,474 |
| May 29, 2026 | 13.09 | 13.32 | 12.95 | 13.18 | +1.73% | 10,177 |
| May 28, 2026 | 12.65 | 13.03 | 12.63 | 12.96 | -0.23% | 35,406 |
| May 27, 2026 | 12.87 | 13.25 | 12.87 | 12.99 | -1.46% | 10,645 |
| May 26, 2026 | 13.78 | 13.78 | 12.98 | 13.18 | -4.02% | 14,253 |
| May 22, 2026 | 13.64 | 13.80 | 13.50 | 13.73 | +1.78% | 9,933 |
| May 21, 2026 | 13.64 | 13.64 | 13.47 | 13.49 | -1.26% | 4,128 |
| May 20, 2026 | 13.55 | 13.73 | 13.41 | 13.67 | +2.02% | 11,991 |
| May 19, 2026 | 13.74 | 13.74 | 13.40 | 13.40 | -4.10% | 2,645 |
| May 18, 2026 | 12.99 | 14.10 | 12.99 | 13.97 | +6.91% | 23,953 |
| May 15, 2026 | 13.07 | 13.07 | 12.92 | 13.07 | -1.25% | 2,798 |
| May 14, 2026 | 12.77 | 13.23 | 12.77 | 13.23 | +1.99% | 1,378 |
| May 13, 2026 | 12.71 | 12.97 | 12.50 | 12.97 | +0.92% | 5,174 |
| May 12, 2026 | 12.77 | 13.34 | 12.66 | 12.86 | +0.66% | 34,123 |
| May 11, 2026 | 12.75 | 13.03 | 12.75 | 12.77 | -0.98% | 5,435 |
| May 8, 2026 | 13.63 | 13.63 | 12.83 | 12.90 | -5.45% | 9,210 |
| May 7, 2026 | 13.58 | 13.89 | 13.58 | 13.64 | +0.90% | 2,699 |
| May 6, 2026 | 13.54 | 13.63 | 13.50 | 13.52 | -0.44% | 3,114 |
| May 5, 2026 | 14.26 | 14.26 | 13.56 | 13.58 | -4.75% | 19,965 |
| May 4, 2026 | 13.74 | 14.33 | 13.74 | 14.26 | +3.83% | 7,757 |
| May 1, 2026 | 13.16 | 14.29 | 12.55 | 13.73 | -15.46% | 21,068 |
| Apr 30, 2026 | 16.39 | 16.39 | 16.24 | 16.24 | -3.04% | 2,123 |
| Apr 29, 2026 | 16.48 | 16.75 | 16.38 | 16.75 | +0.59% | 550 |
| Apr 28, 2026 | 16.91 | 16.91 | 16.65 | 16.65 | -2.15% | 828 |
| Apr 27, 2026 | 16.48 | 17.11 | 16.48 | 17.02 | +2.17% | 4,402 |
| Apr 24, 2026 | 16.06 | 16.66 | 15.86 | 16.66 | +0.66% | 2,378 |
| Apr 23, 2026 | 17.09 | 17.09 | 16.15 | 16.55 | -7.31% | 3,177 |
| Apr 22, 2026 | 18.47 | 18.47 | 17.85 | 17.85 | -1.69% | 1,222 |
| Apr 21, 2026 | 18.40 | 18.86 | 18.16 | 18.16 | -1.24% | 10,684 |
| Apr 20, 2026 | 17.89 | 18.43 | 17.79 | 18.39 | +2.16% | 9,063 |
| Apr 17, 2026 | 18.39 | 18.43 | 18.00 | 18.00 | -0.79% | 5,106 |
| Apr 16, 2026 | 18.12 | 18.40 | 18.11 | 18.14 | -0.13% | 2,405 |
| Apr 15, 2026 | 18.05 | 18.34 | 18.05 | 18.17 | +1.56% | 4,730 |
| Apr 14, 2026 | 17.79 | 17.94 | 17.65 | 17.89 | +0.92% | 4,485 |
| Apr 13, 2026 | 17.32 | 17.97 | 17.32 | 17.73 | +2.88% | 4,625 |
| Apr 10, 2026 | 17.31 | 17.31 | 16.58 | 17.23 | +0.68% | 9,310 |
| Apr 9, 2026 | 16.90 | 17.11 | 16.67 | 17.11 | -1.07% | 5,763 |
| Apr 8, 2026 | 18.44 | 18.44 | 17.30 | 17.30 | -3.37% | 2,482 |
| Apr 7, 2026 | 17.57 | 17.90 | 17.57 | 17.90 | +0.54% | 4,481 |
| Apr 6, 2026 | 17.83 | 17.85 | 17.79 | 17.81 | -2.98% | 1,053 |
| Apr 2, 2026 | 18.31 | 18.42 | 18.31 | 18.35 | +0.29% | 27,783 |
| Apr 1, 2026 | 18.41 | 18.47 | 18.30 | 18.30 | +0.78% | 1,684 |
| Mar 31, 2026 | 17.98 | 18.21 | 17.98 | 18.16 | +7.71% | 1,565 |
| Mar 30, 2026 | 17.04 | 17.09 | 16.71 | 16.86 | -1.03% | 5,466 |
| Mar 27, 2026 | 17.00 | 17.04 | 17.00 | 17.04 | -4.03% | 1,978 |
| Mar 26, 2026 | 18.23 | 18.24 | 17.75 | 17.75 | -5.30% | 2,677 |
| Mar 25, 2026 | 18.85 | 19.00 | 18.48 | 18.74 | +2.37% | 11,965 |
| Mar 24, 2026 | 18.90 | 18.90 | 18.27 | 18.31 | -2.92% | 422,853 |
| Mar 23, 2026 | 18.85 | 19.14 | 18.45 | 18.86 | +0.64% | 492,323 |
| Mar 20, 2026 | 18.54 | 18.78 | 18.17 | 18.74 | -0.91% | 5,377 |
| Mar 19, 2026 | 18.76 | 19.05 | 18.60 | 18.91 | -2.26% | 3,496 |
| Mar 18, 2026 | 19.52 | 19.53 | 19.34 | 19.35 | +1.68% | 7,250 |
| Mar 17, 2026 | 19.72 | 19.72 | 18.92 | 19.03 | -2.51% | 570,488 |
| Mar 16, 2026 | 19.41 | 19.52 | 19.02 | 19.52 | +4.87% | 2,887 |
| Mar 13, 2026 | 18.59 | 19.02 | 18.59 | 18.61 | +0.34% | 1,241 |
| Mar 12, 2026 | 19.40 | 19.67 | 18.55 | 18.55 | -7.72% | 5,173 |
| Mar 11, 2026 | 20.02 | 20.10 | 19.63 | 20.10 | +2.41% | 9,138 |
| Mar 10, 2026 | 21.06 | 21.06 | 19.62 | 19.63 | -5.36% | 24,192 |
| Mar 9, 2026 | 20.81 | 20.89 | 20.64 | 20.74 | -0.84% | 6,109 |
| Mar 6, 2026 | 21.10 | 21.25 | 20.92 | 20.92 | -3.81% | 2,482 |
| Mar 5, 2026 | 22.11 | 22.11 | 21.41 | 21.74 | -2.88% | 22,744 |
| Mar 4, 2026 | 22.37 | 22.75 | 22.37 | 22.39 | +0.32% | 7,850 |
| Mar 3, 2026 | 21.23 | 22.32 | 21.23 | 22.32 | -0.56% | 1,325 |
| Mar 2, 2026 | 22.41 | 22.44 | 22.18 | 22.44 | -1.34% | 3,814 |
| Feb 27, 2026 | 22.73 | 23.00 | 22.65 | 22.75 | -3.02% | 44,725 |
| Feb 26, 2026 | 22.77 | 23.46 | 22.77 | 23.46 | +1.99% | 4,579 |
| Feb 25, 2026 | 22.53 | 23.00 | 22.53 | 23.00 | +1.79% | 5,199 |
| Feb 24, 2026 | 21.97 | 22.59 | 21.97 | 22.59 | +4.65% | 1,130 |
| Feb 23, 2026 | 21.00 | 21.59 | 21.00 | 21.59 | +0.79% | 56,661 |
| Feb 20, 2026 | 21.86 | 21.86 | 20.95 | 21.42 | -3.09% | 6,213 |
| Feb 19, 2026 | 21.72 | 22.30 | 21.72 | 22.10 | +0.41% | 1,785 |
| Feb 18, 2026 | 22.54 | 22.55 | 21.94 | 22.01 | +0.76% | 6,054 |
| Feb 17, 2026 | 22.12 | 22.20 | 21.84 | 21.85 | +0.09% | 3,827 |
| Feb 13, 2026 | 21.81 | 21.95 | 21.75 | 21.83 | +0.09% | 3,590 |
| Feb 12, 2026 | 22.78 | 22.78 | 21.38 | 21.81 | -7.15% | 6,757 |
| Feb 11, 2026 | 24.28 | 24.28 | 23.25 | 23.49 | -2.74% | 6,871 |
| Feb 10, 2026 | 24.28 | 24.35 | 24.15 | 24.15 | -1.83% | 3,428 |
| Feb 9, 2026 | 23.52 | 24.74 | 23.46 | 24.60 | +7.47% | 6,373 |
| Feb 6, 2026 | 22.91 | 23.29 | 21.13 | 22.89 | +10.32% | 21,491 |
| Feb 5, 2026 | 21.73 | 21.73 | 20.75 | 20.75 | -4.91% | 6,754 |
| Feb 4, 2026 | 21.95 | 22.08 | 21.69 | 21.82 | -2.50% | 6,991 |
| Feb 3, 2026 | 22.15 | 22.38 | 22.04 | 22.38 | -2.85% | 1,443 |
| Feb 2, 2026 | 23.28 | 23.35 | 23.04 | 23.04 | +2.02% | 2,314 |
| Jan 30, 2026 | 25.42 | 25.42 | 22.22 | 22.58 | -11.94% | 8,831 |
| Jan 29, 2026 | 25.50 | 25.64 | 24.86 | 25.64 | -0.26% | 1,853 |
| Jan 28, 2026 | 25.40 | 25.92 | 25.35 | 25.71 | +3.59% | 2,343 |
| Jan 27, 2026 | 24.96 | 25.22 | 24.82 | 24.82 | -1.84% | 1,151 |
| Jan 26, 2026 | 24.88 | 25.32 | 24.43 | 25.29 | -0.01% | 2,588 |
| Jan 23, 2026 | 25.36 | 25.36 | 25.14 | 25.29 | -0.56% | 5,775 |
| Jan 22, 2026 | 25.48 | 25.62 | 25.43 | 25.43 | -2.10% | 1,727 |
| Jan 21, 2026 | 27.24 | 27.24 | 25.97 | 25.98 | -4.18% | 4,160 |
| Jan 20, 2026 | 28.72 | 28.72 | 27.05 | 27.11 | -8.61% | 8,180 |
| Jan 16, 2026 | 29.24 | 30.44 | 29.23 | 29.67 | +2.22% | 4,673 |
| Jan 15, 2026 | 28.69 | 29.84 | 28.69 | 29.02 | +1.56% | 7,115 |
| Jan 14, 2026 | 29.62 | 29.73 | 28.57 | 28.57 | -2.23% | 4,708 |
| Jan 13, 2026 | 28.25 | 29.23 | 28.25 | 29.23 | +7.85% | 1,103 |
| Jan 12, 2026 | 25.98 | 27.10 | 25.98 | 27.10 | +3.60% | 3,099 |
| Jan 9, 2026 | 26.37 | 26.37 | 25.91 | 26.16 | -0.81% | 1,288 |
| Jan 8, 2026 | 26.29 | 26.37 | 25.64 | 26.37 | -4.38% | 11,300 |
| Jan 7, 2026 | 27.45 | 27.70 | 27.25 | 27.58 | +0.66% | 6,946 |
| Jan 6, 2026 | 27.44 | 27.61 | 27.13 | 27.40 | -4.79% | 8,751 |
| Jan 5, 2026 | 29.15 | 29.15 | 28.53 | 28.78 | -0.47% | 3,281 |
| Jan 2, 2026 | 28.68 | 28.91 | 28.26 | 28.91 | -0.94% | 4,271 |
| Dec 31, 2025 | 29.19 | 29.28 | 29.15 | 29.19 | -0.71% | 1,659 |
| Dec 30, 2025 | 29.39 | 29.59 | 29.27 | 29.40 | +0.48% | 11,393 |
| Dec 29, 2025 | 29.30 | 29.30 | 29.10 | 29.25 | -0.49% | 7,055 |
| Dec 26, 2025 | 29.10 | 29.40 | 29.03 | 29.40 | -0.68% | 5,634 |
| Dec 24, 2025 | 29.40 | 29.69 | 29.31 | 29.60 | +0.68% | 3,730 |
| Dec 23, 2025 | 29.78 | 29.78 | 29.40 | 29.40 | -1.01% | 2,514 |
| Dec 22, 2025 | 29.43 | 29.82 | 29.43 | 29.70 | +0.84% | 70,074 |
| Dec 19, 2025 | 29.84 | 30.00 | 29.38 | 29.45 | -2.10% | 6,602 |
| Dec 18, 2025 | 30.70 | 30.91 | 29.99 | 30.08 | -3.29% | 2,203 |
| Dec 17, 2025 | 31.76 | 31.76 | 31.11 | 31.11 | -2.49% | 1,555 |
| Dec 16, 2025 | 31.21 | 31.90 | 31.21 | 31.90 | +1.42% | 12,669 |
| Dec 15, 2025 | 31.91 | 31.91 | 31.17 | 31.45 | -1.04% | 1,769 |
| Dec 12, 2025 | 32.70 | 32.70 | 31.78 | 31.78 | -5.65% | 5,792 |
| Dec 11, 2025 | 33.54 | 34.07 | 33.48 | 33.69 | -1.21% | 4,049 |
| Dec 10, 2025 | 34.88 | 34.88 | 34.10 | 34.10 | -2.88% | 5,675 |
| Dec 9, 2025 | 34.80 | 35.11 | 34.63 | 35.11 | +0.94% | 2,983 |
| Dec 8, 2025 | 34.50 | 34.78 | 34.16 | 34.78 | +0.82% | 4,981 |
| Dec 5, 2025 | 34.06 | 34.58 | 34.00 | 34.50 | +0.52% | 3,019 |
| Dec 4, 2025 | 33.21 | 34.36 | 33.15 | 34.32 | +0.72% | 12,203 |
| Dec 3, 2025 | 34.01 | 34.48 | 33.87 | 34.08 | -1.23% | 6,429 |
| Dec 2, 2025 | 34.65 | 34.76 | 34.50 | 34.50 | +0.23% | 1,080 |
| Dec 1, 2025 | 33.60 | 34.42 | 33.60 | 34.42 | -0.93% | 2,337 |
| Nov 28, 2025 | 34.61 | 34.74 | 34.43 | 34.74 | +0.93% | 2,015 |
| Nov 26, 2025 | 34.68 | 34.79 | 34.40 | 34.43 | +1.61% | 2,505 |
| Nov 25, 2025 | 33.36 | 33.88 | 33.36 | 33.88 | +0.12% | 2,426 |
| Nov 24, 2025 | 35.29 | 35.29 | 33.34 | 33.84 | +2.24% | 116,539 |
| Nov 21, 2025 | 34.30 | 34.30 | 32.76 | 33.10 | -2.16% | 4,883 |
| Nov 20, 2025 | 35.29 | 35.29 | 33.83 | 33.83 | -6.88% | 2,572 |
| Nov 19, 2025 | 35.65 | 36.37 | 35.50 | 36.33 | -3.88% | 7,166 |
| Nov 18, 2025 | 37.10 | 37.81 | 37.10 | 37.80 | +0.88% | 1,922 |
| Nov 17, 2025 | 37.82 | 37.95 | 37.15 | 37.46 | -0.73% | 2,861 |
| Nov 14, 2025 | 37.50 | 38.04 | 37.50 | 37.74 | +1.13% | 4,722 |
| Nov 13, 2025 | 37.65 | 37.65 | 36.77 | 37.32 | -3.80% | 3,182 |
| Nov 12, 2025 | 38.81 | 38.99 | 38.52 | 38.79 | -0.28% | 1,678 |
| Nov 11, 2025 | 38.84 | 38.98 | 38.63 | 38.90 | -0.39% | 3,097 |
| Nov 10, 2025 | 39.62 | 39.62 | 39.05 | 39.05 | -1.05% | 2,589 |
Daily open, high, low, close and volume for YieldMax RBLX Option Income Strategy ETF (RBLY). Showing 250 trading days. Unadjusted prices.